$138.46 -3.59 (-2.53%) FleetCor Technologies Inc - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 138.46
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -3.59 (-2.53%)
Prev Close: 142.05
Open: 141.92
Bid: 131.17
Ask: 145.48
Options:

Call Options: FLT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 FLT1418J110 31.70 0.00 27.20 236.0 30.20 249.0 0.0 0
115.00 FLT1418J115 26.80 0.00 22.50 172.0 25.40 191.0 0.0 0
120.00 FLT1418J120 22.60 0.40 17.60 215.0 20.40 249.0 10.0 10
125.00 FLT1418J125 16.70 0.00 13.00 164.0 15.70 203.0 0.0 0
130.00 FLT1418J130 13.60 0.90 8.70 319.0 11.20 444.0 1.0 5
135.00 FLT1418J135 5.30 -3.50 5.40 42.0 6.00 357.0 4.0 9
140.00 FLT1418J140 3.00 -1.70 2.55 209.0 2.95 43.0 6.0 12
145.00 FLT1418J145 1.60 -0.86 1.00 167.0 1.40 250.0 50.0 108
150.00 FLT1418J150 1.15 0.00 0.30 188.0 0.60 94.0 1.0 73
155.00 FLT1418J155 0.15 -0.20 0.10 88.0 0.40 186.0 3.0 22
160.00 FLT1418J160 0.25 0.15 0.05 21.0 0.50 233.0 20.0 37
165.00 FLT1418J165 0.25 0.00 0.05 11.0 0.50 76.0 0.0 0
170.00 FLT1418J170 0.25 0.00 0.05 10.0 0.50 75.0 0.0 0
175.00 FLT1418J175 0.25 0.00 0.05 11.0 0.50 75.0 0.0 0
180.00 FLT1418J180 0.25 0.00 0.05 10.0 0.50 75.0 0.0 0
185.00 FLT1418J185 0.25 0.00 0.00 0.0 0.50 75.0 0.0 0
190.00 FLT1418J190 0.25 0.00 0.00 0.0 0.50 75.0 0.0 0
195.00 FLT1418J195 0.25 0.00 0.00 0.0 0.50 73.0 0.0 0
200.00 FLT1418J200 0.25 0.00 0.00 0.0 0.50 74.0 0.0 0
210.00 FLT1418J210 0.25 0.00 0.00 0.0 0.50 61.0 0.0 0
220.00 FLT1418J220 0.25 0.00 0.00 0.0 0.50 148.0 0.0 0

Put Options: FLT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 FLT1418V110 0.30 0.00 0.05 3.0 0.50 242.0 0.0 0
115.00 FLT1418V115 0.05 0.00 0.05 10.0 0.50 239.0 0.0 0
120.00 FLT1418V120 0.05 0.00 0.05 11.0 0.50 209.0 0.0 0
125.00 FLT1418V125 0.55 0.35 0.10 541.0 0.65 177.0 3.0 29
130.00 FLT1418V130 0.95 0.55 0.80 131.0 1.05 1.0 2.0 39
135.00 FLT1418V135 1.45 0.10 1.90 120.0 2.25 83.0 2.0 142
140.00 FLT1418V140 4.20 1.90 3.90 284.0 4.40 90.0 25.0 36
145.00 FLT1418V145 4.85 0.00 5.90 406.0 8.60 396.0 1.0 11
150.00 FLT1418V150 8.62 2.22 10.30 249.0 12.90 209.0 1.0 9
155.00 FLT1418V155 10.70 0.00 15.10 83.0 17.90 77.0 0.0 0
160.00 FLT1418V160 14.30 -1.20 20.00 232.0 22.80 249.0 6.0 6
165.00 FLT1418V165 20.70 0.00 25.00 82.0 27.80 67.0 0.0 0
170.00 FLT1418V170 25.70 0.00 30.00 39.0 33.30 41.0 0.0 0
175.00 FLT1418V175 30.60 0.00 35.00 34.0 38.00 31.0 0.0 0
180.00 FLT1418V180 35.60 0.00 40.00 30.0 43.60 41.0 0.0 0
185.00 FLT1418V185 40.70 0.00 44.60 20.0 48.80 21.0 0.0 0
190.00 FLT1418V190 45.50 0.00 49.50 21.0 53.30 21.0 0.0 0
195.00 FLT1418V195 50.30 0.00 54.70 20.0 58.80 21.0 0.0 0
200.00 FLT1418V200 55.30 0.00 59.30 32.0 63.30 21.0 0.0 0
210.00 FLT1418V210 65.30 0.00 69.60 20.0 73.80 21.0 0.0 0
220.00 FLT1418V220 75.40 0.00 79.70 20.0 83.80 21.0 0.0 0